Tokyo Rope Mfg. Co., Ltd. (TYO:5981)
Japan · Delayed Price · Currency is JPY 1,825.00
-13.00 (-0.71%)
May 29, 2026, 3:30 PM JST
Tokyo Rope Mfg. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,848.00 | 1,872.00 | 1,824.00 | 1,825.00 | 1,825.00 | -0.71% | 103,500 |
| May 28, 2026 | 1,780.00 | 1,858.00 | 1,757.00 | 1,838.00 | 1,838.00 | 1.55% | 122,000 |
| May 27, 2026 | 1,778.00 | 1,814.00 | 1,768.00 | 1,810.00 | 1,810.00 | 0.11% | 75,000 |
| May 26, 2026 | 1,756.00 | 1,847.00 | 1,752.00 | 1,808.00 | 1,808.00 | 2.03% | 149,900 |
| May 25, 2026 | 1,724.00 | 1,773.00 | 1,715.00 | 1,772.00 | 1,772.00 | 4.24% | 230,500 |
| May 22, 2026 | 1,670.00 | 1,716.00 | 1,661.00 | 1,700.00 | 1,700.00 | 1.19% | 285,900 |
| May 21, 2026 | 1,704.00 | 1,720.00 | 1,672.00 | 1,680.00 | 1,680.00 | -0.94% | 154,900 |
| May 20, 2026 | 1,700.00 | 1,713.00 | 1,670.00 | 1,696.00 | 1,696.00 | -1.11% | 127,000 |
| May 19, 2026 | 1,754.00 | 1,782.00 | 1,697.00 | 1,715.00 | 1,715.00 | -2.50% | 124,800 |
| May 18, 2026 | 1,673.00 | 1,783.00 | 1,670.00 | 1,759.00 | 1,759.00 | 3.17% | 165,700 |
| May 15, 2026 | 1,706.00 | 1,759.00 | 1,648.00 | 1,705.00 | 1,705.00 | -1.96% | 280,700 |
| May 14, 2026 | 1,768.00 | 1,792.00 | 1,737.00 | 1,739.00 | 1,739.00 | -1.47% | 105,200 |
| May 13, 2026 | 1,778.00 | 1,785.00 | 1,759.00 | 1,765.00 | 1,765.00 | -0.40% | 66,900 |
| May 12, 2026 | 1,764.00 | 1,793.00 | 1,749.00 | 1,772.00 | 1,772.00 | 0.45% | 101,500 |
| May 11, 2026 | 1,797.00 | 1,800.00 | 1,762.00 | 1,764.00 | 1,764.00 | -0.95% | 143,900 |
| May 8, 2026 | 1,763.00 | 1,786.00 | 1,712.00 | 1,781.00 | 1,781.00 | -0.61% | 144,800 |
| May 7, 2026 | 1,781.00 | 1,816.00 | 1,774.00 | 1,792.00 | 1,792.00 | 2.93% | 169,600 |
| May 1, 2026 | 1,700.00 | 1,748.00 | 1,683.00 | 1,741.00 | 1,741.00 | 2.84% | 89,300 |
| Apr 30, 2026 | 1,691.00 | 1,707.00 | 1,682.00 | 1,693.00 | 1,693.00 | -1.57% | 82,200 |
| Apr 28, 2026 | 1,661.00 | 1,720.00 | 1,656.00 | 1,720.00 | 1,720.00 | 3.30% | 92,100 |
| Apr 27, 2026 | 1,630.00 | 1,668.00 | 1,629.00 | 1,665.00 | 1,665.00 | - | 109,700 |
| Apr 24, 2026 | 1,703.00 | 1,716.00 | 1,656.00 | 1,665.00 | 1,665.00 | -2.06% | 119,400 |
| Apr 23, 2026 | 1,721.00 | 1,728.00 | 1,688.00 | 1,700.00 | 1,700.00 | -0.99% | 116,400 |
| Apr 22, 2026 | 1,753.00 | 1,763.00 | 1,717.00 | 1,717.00 | 1,717.00 | -4.98% | 228,100 |
| Apr 21, 2026 | 1,819.00 | 1,821.00 | 1,792.00 | 1,807.00 | 1,807.00 | 0.89% | 88,100 |
| Apr 20, 2026 | 1,830.00 | 1,833.00 | 1,791.00 | 1,791.00 | 1,791.00 | -1.43% | 58,500 |
| Apr 17, 2026 | 1,846.00 | 1,865.00 | 1,817.00 | 1,817.00 | 1,817.00 | -1.78% | 100,000 |
| Apr 16, 2026 | 1,864.00 | 1,879.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.75% | 70,400 |
| Apr 15, 2026 | 1,882.00 | 1,898.00 | 1,861.00 | 1,864.00 | 1,864.00 | 0.22% | 55,700 |
| Apr 14, 2026 | 1,895.00 | 1,911.00 | 1,850.00 | 1,860.00 | 1,860.00 | -1.27% | 76,100 |
| Apr 13, 2026 | 1,895.00 | 1,922.00 | 1,875.00 | 1,884.00 | 1,884.00 | -0.89% | 84,400 |
| Apr 10, 2026 | 1,921.00 | 1,951.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.68% | 96,000 |
| Apr 9, 2026 | 1,925.00 | 1,928.00 | 1,886.00 | 1,914.00 | 1,914.00 | 0.63% | 148,100 |
| Apr 8, 2026 | 1,938.00 | 1,938.00 | 1,882.00 | 1,902.00 | 1,902.00 | 0.21% | 365,100 |
| Apr 7, 2026 | 1,938.00 | 1,974.00 | 1,883.00 | 1,898.00 | 1,898.00 | -2.42% | 187,600 |
| Apr 6, 2026 | 1,986.00 | 2,001.00 | 1,945.00 | 1,945.00 | 1,945.00 | -2.16% | 70,600 |
| Apr 3, 2026 | 1,997.00 | 2,036.00 | 1,982.00 | 1,988.00 | 1,988.00 | -0.35% | 95,500 |
| Apr 2, 2026 | 2,011.00 | 2,052.00 | 1,953.00 | 1,995.00 | 1,995.00 | -0.70% | 209,000 |
| Apr 1, 2026 | 1,915.00 | 2,009.00 | 1,912.00 | 2,009.00 | 2,009.00 | 6.98% | 171,600 |
| Mar 31, 2026 | 1,856.00 | 1,894.00 | 1,822.00 | 1,878.00 | 1,878.00 | 0.48% | 224,700 |
| Mar 30, 2026 | 1,773.00 | 1,873.00 | 1,751.00 | 1,869.00 | 1,869.00 | 2.41% | 262,400 |
| Mar 27, 2026 | 1,790.00 | 1,870.00 | 1,790.00 | 1,870.00 | 1,825.00 | 3.37% | 148,400 |
| Mar 26, 2026 | 1,788.00 | 1,824.00 | 1,788.00 | 1,809.00 | 1,765.47 | 0.39% | 255,600 |
| Mar 25, 2026 | 1,749.00 | 1,808.00 | 1,749.00 | 1,802.00 | 1,758.64 | 5.44% | 354,100 |
| Mar 24, 2026 | 1,760.00 | 1,780.00 | 1,709.00 | 1,709.00 | 1,667.87 | -0.47% | 241,600 |
| Mar 23, 2026 | 1,723.00 | 1,730.00 | 1,684.00 | 1,717.00 | 1,675.68 | -2.61% | 146,100 |
| Mar 19, 2026 | 1,818.00 | 1,830.00 | 1,763.00 | 1,763.00 | 1,720.57 | -6.52% | 121,000 |
| Mar 18, 2026 | 1,855.00 | 1,886.00 | 1,855.00 | 1,886.00 | 1,840.61 | 2.89% | 101,700 |
| Mar 17, 2026 | 1,845.00 | 1,861.00 | 1,831.00 | 1,833.00 | 1,788.89 | 0.05% | 75,100 |
| Mar 16, 2026 | 1,840.00 | 1,860.00 | 1,820.00 | 1,832.00 | 1,787.91 | -0.97% | 62,200 |